| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 19.6 | 19.75 | 19.2 | 19.3 | 19.3 | -0.4 (-2.03%) | 42,696 |
| 17 May 2006 | INR | 19.6 | 19.9 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 36,725 |
| 16 May 2006 | INR | 19.25 | 19.9 | 19.25 | 19.6 | 19.6 | +0.1 (+0.51%) | 85,930 |
| 15 May 2006 | INR | 19.9 | 20 | 19.35 | 19.5 | 19.5 | -0.4 (-2.01%) | 40,651 |
| 12 May 2006 | INR | 20 | 20.15 | 19.75 | 19.9 | 19.9 | -0.2 (-1.00%) | 14,082 |
| 11 May 2006 | INR | 20 | 20.4 | 19.9 | 20.1 | 20.1 | -0.25 (-1.23%) | 44,456 |
| 10 May 2006 | INR | 20.3 | 20.7 | 20 | 20.35 | 20.35 | +0.25 (+1.24%) | 93,971 |
| 9 May 2006 | INR | 20.4 | 20.4 | 19.95 | 20.1 | 20.1 | +0.2 (+1.01%) | 33,700 |
| 8 May 2006 | INR | 22 | 22 | 19.85 | 19.9 | 19.9 | -0.05 (-0.25%) | 47,991 |
| 5 May 2006 | INR | 19.85 | 20.15 | 19.75 | 19.95 | 19.95 | -0.1 (-0.50%) | 50,509 |
| 4 May 2006 | INR | 20.3 | 20.75 | 19.95 | 20.05 | 20.05 | -0.1 (-0.50%) | 55,470 |
| 3 May 2006 | INR | 20.05 | 20.35 | 19.8 | 20.15 | 20.15 | +0.25 (+1.26%) | 67,967 |
| 2 May 2006 | INR | 20.1 | 20.1 | 19.75 | 19.9 | 19.9 | -0.15 (-0.75%) | 49,909 |
| 1 May 2006 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 20.5 | 20.5 | 19.75 | 20.05 | 20.05 | +0.1 (+0.50%) | 22,185 |
| 27 Apr 2006 | INR | 22 | 22 | 19.8 | 19.95 | 19.95 | -0.05 (-0.25%) | 49,632 |
| 26 Apr 2006 | INR | 19.85 | 20.2 | 19.85 | 20 | 20 | 0.0 (0.0%) | 54,816 |
| 25 Apr 2006 | INR | 20.25 | 20.9 | 19.55 | 20 | 20 | -0.2 (-0.99%) | 143,516 |
| 24 Apr 2006 | INR | 20.05 | 20.65 | 20.05 | 20.2 | 20.2 | +0.25 (+1.25%) | 53,951 |
| 21 Apr 2006 | INR | 19.75 | 20.6 | 19.75 | 19.95 | 19.95 | -0.1 (-0.50%) | 80,275 |
| 20 Apr 2006 | INR | 19.85 | 20.2 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 25,700 |
| 19 Apr 2006 | INR | 20.15 | 20.4 | 19.8 | 20 | 20 | 0.0 (0.0%) | 27,554 |
| 18 Apr 2006 | INR | 20.25 | 20.45 | 19.95 | 20 | 20 | 0.0 (0.0%) | 31,216 |
| 17 Apr 2006 | INR | 19.9 | 20.2 | 19.8 | 20 | 20 | +0.25 (+1.27%) | 44,550 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 20.85 | 20.85 | 19.5 | 19.75 | 19.75 | -0.15 (-0.75%) | 31,372 |
| 12 Apr 2006 | INR | 20.1 | 20.25 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 27,502 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 20.05 | 20.7 | 20.05 | 20.1 | 20.1 | +0.05 (+0.25%) | 23,431 |
| 7 Apr 2006 | INR | 20.05 | 20.9 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 60,332 |
